Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigma Lithium Corp (NQ: SGML )

14.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.35 10.52 9.940 10.46 116,345 +0.14(+1.36%)
Dec 30, 2021 10.04 10.52 9.836 10.32 197,769 +0.22(+2.18%)
Dec 29, 2021 9.780 10.17 9.780 10.10 186,708 +0.35(+3.59%)
Dec 28, 2021 10.11 10.13 9.501 9.750 136,499 -0.31(-3.08%)
Dec 27, 2021 10.14 10.14 9.800 10.06 83,637 +0.06(+0.60%)
Dec 23, 2021 9.630 10.26 9.410 10.00 49,923 +0.27(+2.77%)
Dec 22, 2021 9.830 9.910 9.600 9.730 55,923 -0.07(-0.71%)
Dec 21, 2021 10.00 10.00 9.700 9.800 52,724 -0.14(-1.41%)
Dec 20, 2021 10.00 10.03 9.610 9.940 179,209 -0.17(-1.68%)
Dec 17, 2021 10.02 10.67 10.00 10.11 277,530 +0.03(+0.30%)
Dec 16, 2021 9.950 10.19 9.930 10.08 60,158 +0.25(+2.54%)
Dec 15, 2021 9.330 9.900 9.030 9.830 329,217 +0.53(+5.70%)
Dec 14, 2021 9.060 9.340 8.900 9.300 632,575 +0.12(+1.31%)
Dec 13, 2021 10.25 10.25 9.040 9.180 127,008 -0.94(-9.29%)
Dec 10, 2021 9.700 10.73 9.700 10.12 193,443 +0.45(+4.65%)
Dec 09, 2021 9.340 9.730 9.330 9.670 100,434 +0.33(+3.53%)
Dec 08, 2021 9.150 9.400 9.020 9.340 46,154 +0.32(+3.55%)
Dec 07, 2021 8.810 9.060 8.810 9.020 89,220 +0.33(+3.80%)
Dec 06, 2021 9.000 9.000 8.510 8.690 135,055 -0.38(-4.19%)
Dec 03, 2021 9.440 9.440 8.560 9.070 271,819 -0.30(-3.20%)
Dec 02, 2021 9.690 9.690 9.270 9.370 71,056 -0.03(-0.32%)
Dec 01, 2021 9.420 9.669 9.270 9.400 102,295 +0.05(+0.53%)
Nov 30, 2021 9.400 9.560 8.820 9.350 239,012 -0.05(-0.53%)
Nov 29, 2021 9.500 9.690 9.360 9.400 188,735 -0.29(-2.99%)
Nov 26, 2021 9.540 9.850 9.500 9.690 37,940 -0.06(-0.62%)
Nov 24, 2021 9.840 9.880 9.060 9.750 214,573 -0.08(-0.81%)
Nov 23, 2021 10.01 10.10 9.630 9.830 155,253 -0.17(-1.70%)
Nov 22, 2021 9.650 10.30 9.630 10.00 269,665 +0.60(+6.38%)
Nov 19, 2021 9.500 9.500 9.220 9.400 122,635 -0.09(-0.95%)
Nov 18, 2021 9.150 9.499 9.210 9.490 126,163 +0.38(+4.17%)
Nov 17, 2021 8.940 9.120 8.830 9.110 76,510 +0.07(+0.77%)
Nov 16, 2021 9.270 9.270 8.820 9.040 47,689 -0.03(-0.33%)
Nov 15, 2021 9.210 9.320 8.900 9.070 43,112 -0.14(-1.52%)
Nov 12, 2021 9.300 9.300 9.000 9.210 67,639 +0.01(+0.11%)
Nov 11, 2021 9.170 9.200 9.010 9.200 56,181 +0.11(+1.21%)
Nov 10, 2021 9.250 9.090 103,566 -0.29(-3.09%)
Nov 09, 2021 9.640 9.660 9.220 9.380 52,806 -0.17(-1.78%)
Nov 08, 2021 9.500 9.750 9.420 9.550 203,885 +0.23(+2.47%)
Nov 05, 2021 9.720 9.970 9.020 9.320 204,466 -0.18(-1.89%)
Nov 04, 2021 8.510 9.500 8.510 9.500 198,699 +0.93(+10.85%)
Nov 03, 2021 8.410 8.600 8.240 8.570 26,725 +0.11(+1.30%)
Nov 02, 2021 8.760 8.760 8.300 8.460 110,475 -0.10(-1.17%)
Nov 01, 2021 8.770 8.500 8.100 8.560 98,182 +0.06(+0.71%)
Oct 29, 2021 8.420 8.000 8.500 144,113 -0.04(-0.47%)
Oct 28, 2021 8.690 8.540 59,766 -0.14(-1.61%)
Oct 27, 2021 8.940 8.940 7.851 8.680 109,629 -0.11(-1.25%)
Oct 26, 2021 9.070 8.070 8.790 218,242 -0.28(-3.09%)
Oct 25, 2021 9.150 9.070 118,073 -0.12(-1.31%)
Oct 22, 2021 9.410 9.480 8.750 9.190 114,236 -0.11(-1.18%)
Oct 21, 2021 9.670 9.793 9.200 9.300 74,847 -0.40(-4.12%)
Oct 20, 2021 9.650 9.820 9.620 9.700 85,302 +0.10(+1.04%)
Oct 19, 2021 9.710 9.710 9.460 9.600 47,339 +0.00(+0.00%)
Oct 18, 2021 9.550 9.650 9.120 9.600 162,285 +0.04(+0.42%)
Oct 15, 2021 9.670 9.740 9.450 9.560 273,901 +0.08(+0.84%)
Oct 14, 2021 9.540 9.710 9.430 9.480 128,406 +0.35(+3.83%)
Oct 13, 2021 9.630 9.970 9.103 9.130 173,444 -0.28(-2.98%)
Oct 12, 2021 9.240 9.770 9.020 9.410 287,783 +0.21(+2.28%)
Oct 11, 2021 9.080 9.782 8.855 9.200 138,530 +0.58(+6.73%)
Oct 08, 2021 8.840 8.840 8.500 8.620 75,099 -0.08(-0.92%)
Oct 07, 2021 8.820 8.820 8.500 8.700 51,389 +0.23(+2.72%)
Oct 06, 2021 8.750 8.750 8.300 8.470 36,383 -0.13(-1.51%)
Oct 05, 2021 8.690 8.750 8.420 8.600 95,251 +0.18(+2.14%)
Oct 04, 2021 8.470 8.730 8.390 8.420 30,638 -0.38(-4.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.